YGSOFT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.550	6.780	6.510	6.750	6.643	22,454,380
2023-07-27	6.700	6.740	6.500	6.530	6.427	25,674,327
2023-07-26	6.900	6.900	6.640	6.690	6.584	30,897,778
2023-07-25	6.870	6.940	6.840	6.920	6.810	16,768,366
2023-07-24	6.920	6.990	6.780	6.820	6.712	16,912,967
2023-07-21	6.940	7.000	6.890	6.910	6.801	9,980,776
2023-07-20	7.130	7.140	6.930	6.940	6.830	21,985,707
2023-07-19	7.200	7.220	7.100	7.120	7.007	11,154,367
2023-07-18	7.210	7.210	7.090	7.170	7.056	17,357,642
2023-07-17	7.130	7.320	7.070	7.210	7.096	27,152,808
2023-07-14	7.100	7.200	7.090	7.120	7.007	19,525,745
2023-07-13	7.120	7.180	7.000	7.100	6.988	28,611,174
2023-07-12	7.010	7.430	7.000	7.120	7.007	65,158,393
2023-07-11	6.970	7.040	6.880	6.980	6.869	16,090,706
2023-07-10	6.910	7.010	6.810	6.980	6.869	20,602,837
2023-07-07	6.960	6.980	6.760	6.890	6.781	18,152,907
2023-07-06	7.060	7.150	6.910	6.950	6.840	19,235,044
2023-07-05	7.130	7.200	7.050	7.060	6.948	23,118,990
2023-07-04	7.050	7.220	7.000	7.120	7.007	24,434,588
2023-07-03	7.200	7.220	6.810	7.050	6.938	38,927,477
2023-06-30	8.710	8.820	8.520	8.680	7.070	38,802,100
2023-06-29	8.680	8.870	8.580	8.760	7.135	17,613,000
2023-06-28	8.910	8.910	8.410	8.650	7.045	32,013,835
2023-06-27	8.900	9.030	8.840	8.870	7.224	18,857,415
2023-06-26	9.130	9.180	8.800	8.850	7.208	28,463,244
2023-06-21	9.370	9.380	9.130	9.130	7.436	24,366,903
2023-06-20	9.360	9.440	9.270	9.420	7.672	24,682,856
2023-06-19	9.430	9.430	9.200	9.340	7.607	37,063,719
2023-06-16	8.970	9.610	8.810	9.360	7.623	50,600,901
2023-06-15	9.030	9.070	8.870	8.920	7.265	19,668,442
2023-06-14	8.950	9.130	8.930	9.030	7.355	20,235,483
2023-06-13	8.820	9.030	8.680	8.980	7.314	29,215,461
2023-06-12	8.900	9.020	8.740	8.780	7.151	26,084,802
2023-06-09	8.930	9.030	8.840	8.920	7.265	14,233,562
2023-06-08	8.990	9.020	8.790	8.870	7.224	12,368,906
2023-06-07	8.810	9.110	8.750	9.000	7.330	16,825,690
2023-06-06	8.990	9.030	8.780	8.820	7.184	23,548,993
2023-06-05	9.000	9.170	8.960	9.030	7.355	17,613,457
2023-06-02	8.930	9.230	8.900	9.030	7.355	29,380,078
2023-06-01	8.890	9.050	8.760	8.960	7.298	23,217,540
2023-05-31	8.700	9.040	8.650	8.940	7.281	41,375,694
2023-05-30	8.590	8.700	8.410	8.690	7.078	33,804,922
2023-05-29	8.220	8.680	8.210	8.580	6.988	66,125,264
2023-05-26	8.130	8.200	7.960	8.140	6.630	25,174,658
2023-05-25	8.240	8.300	8.000	8.100	6.597	31,937,427
2023-05-24	8.280	8.310	8.150	8.260	6.727	22,124,918
2023-05-23	8.520	8.600	8.260	8.260	6.727	32,720,250
2023-05-22	8.400	8.750	8.400	8.520	6.939	39,253,998
2023-05-19	8.450	8.530	8.270	8.440	6.874	30,053,737
2023-05-18	8.390	8.620	8.370	8.510	6.931	28,825,822
2023-05-17	8.220	8.530	8.180	8.440	6.874	35,194,350
2023-05-16	8.570	8.700	8.220	8.260	6.727	51,475,743
2023-05-15	8.630	8.740	8.220	8.540	6.956	44,791,160
2023-05-12	8.330	8.900	8.210	8.560	6.972	59,290,761
2023-05-11	8.430	8.610	8.330	8.350	6.801	29,037,417
2023-05-10	8.390	8.550	8.300	8.420	6.858	28,738,375
2023-05-09	8.630	8.770	8.380	8.400	6.842	47,328,925
2023-05-08	8.330	8.610	8.250	8.550	6.964	37,631,886
2023-05-05	8.180	8.420	8.100	8.280	6.744	31,332,422
2023-05-04	8.490	8.570	8.110	8.240	6.711	40,890,184

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0320 CNY
2025-07-08	0.0300 CNY
2024-07-10	0.0260 CNY
2023-07-03	0.0600 CNY
2022-07-05	0.0600 CNY
2021-06-29	0.0504 CNY
2020-07-10	0.0726 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.